Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 4.769 4.769 4.663 4.725 803,167 +0.04(+0.94%)
Nov 29, 2011 4.769 4.787 4.619 4.681 584,607 -0.07(-1.49%)
Nov 28, 2011 4.646 4.761 4.593 4.752 654,781 +0.21(+4.67%)
Nov 25, 2011 4.672 4.708 4.460 4.540 312,560 -0.15(-3.20%)
Nov 23, 2011 4.407 4.769 4.390 4.690 1,037,351 +0.26(+5.99%)
Nov 22, 2011 4.540 4.699 4.398 4.425 795,836 -0.32(-6.70%)
Nov 21, 2011 4.496 4.752 4.434 4.743 811,573 +0.16(+3.47%)
Nov 18, 2011 4.487 4.619 4.398 4.584 757,475 +0.19(+4.22%)
Nov 17, 2011 4.328 4.416 4.293 4.398 788,795 +0.05(+1.22%)
Nov 16, 2011 4.434 4.477 4.240 4.346 1,569,083 -0.11(-2.38%)
Nov 15, 2011 4.540 4.602 4.443 4.451 1,073,827 -0.08(-1.75%)
Nov 14, 2011 4.761 4.761 4.522 4.531 1,109,166 -0.15(-3.21%)
Nov 11, 2011 4.337 4.708 4.284 4.681 2,399,113 +0.42(+9.73%)
Nov 10, 2011 4.867 4.937 4.240 4.266 3,812,587 -0.42(-8.87%)
Nov 09, 2011 5.520 5.520 4.390 4.681 8,318,515 -1.84(-28.18%)
Nov 08, 2011 6.271 6.571 6.183 6.518 670,492 +0.34(+5.43%)
Nov 07, 2011 6.819 6.907 6.156 6.183 1,520,671 -0.62(-9.09%)
Nov 04, 2011 6.845 6.845 6.713 6.801 866,245 -0.12(-1.79%)
Nov 03, 2011 6.721 6.933 6.527 6.925 981,070 +0.23(+3.43%)
Nov 02, 2011 6.395 6.704 6.209 6.695 1,445,316 +0.42(+6.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.